Deutsche Märkte öffnen in 8 Stunden 26 Minuten

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
159,63-0,27 (-0,17%)
Börsenschluss: 04:00PM EDT
159,26 -0,37 (-0,23%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621C001350002024-06-14 3:54PM EDT2024-06-2124.1024.6525.05-0.96-3.83%113,95174.22%
AMD240628C001350002024-06-14 11:20AM EDT2024-06-2824.6724.7525.40-0.73-2.87%35058.20%
AMD240705C001350002024-06-14 1:31PM EDT2024-07-0525.1025.1025.60+0.20+0.80%3452.59%
AMD240712C001350002024-06-13 12:02PM EDT2024-07-1225.2025.3526.000.00-8654.10%
AMD240719C001350002024-06-14 1:06PM EDT2024-07-1925.5526.0026.30+0.30+1.19%4471751.29%
AMD240726C001350002024-06-13 3:17PM EDT2024-07-2627.3526.3526.800.00-61351.03%
AMD240816C001350002024-06-14 3:53PM EDT2024-08-1628.0028.2528.55-0.80-2.78%889951.31%
AMD240920C001350002024-06-14 1:49PM EDT2024-09-2030.5730.4030.80+0.32+1.06%42,40250.48%
AMD241018C001350002024-06-14 3:45PM EDT2024-10-1831.7032.0532.45-0.88-2.70%1819350.31%
AMD241115C001350002024-06-13 12:24PM EDT2024-11-1533.8034.2534.800.00-316452.46%
AMD241220C001350002024-06-14 11:35AM EDT2024-12-2035.9536.0036.60-0.90-2.44%112452.12%
AMD250117C001350002024-06-14 9:45AM EDT2025-01-1737.9137.3537.85-0.41-1.07%66,68851.85%
AMD250321C001350002024-06-13 12:54PM EDT2025-03-2140.8340.5041.200.00-16952.63%
AMD250620C001350002024-06-14 10:41AM EDT2025-06-2044.2044.4545.85-0.61-1.36%21,03953.66%
AMD250815C001350002024-06-04 11:41AM EDT2025-08-1548.8546.7048.000.00-12553.79%
AMD251219C001350002024-05-31 2:17PM EDT2025-12-1955.1551.5553.800.00-117755.31%
AMD260116C001350002024-06-14 12:24PM EDT2026-01-1652.6452.4554.65-0.36-0.68%286155.25%
AMD260618C001350002024-06-12 10:22AM EDT2026-06-1859.6057.2059.200.00-14055.30%
AMD261218C001350002024-06-13 10:27AM EDT2026-12-1861.4561.1563.700.00-16854.53%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMD240621P001350002024-06-14 3:35PM EDT2024-06-210.030.030.04-0.01-25.00%3009,00355.86%
AMD240628P001350002024-06-14 3:59PM EDT2024-06-280.140.120.14+0.02+16.67%3011,06946.58%
AMD240705P001350002024-06-14 3:47PM EDT2024-07-050.280.250.27-0.02-6.67%7171242.29%
AMD240712P001350002024-06-14 3:36PM EDT2024-07-120.490.460.49-0.02-3.92%10654841.26%
AMD240719P001350002024-06-14 3:58PM EDT2024-07-190.740.710.74-0.01-1.33%20511,14440.63%
AMD240726P001350002024-06-14 3:30PM EDT2024-07-261.090.891.08+0.10+10.10%6030140.94%
AMD240802P001350002024-06-14 12:22PM EDT2024-08-021.591.081.84-0.03-1.85%1612444.58%
AMD240816P001350002024-06-14 3:58PM EDT2024-08-162.342.302.36-0.01-0.43%524,42042.77%
AMD240920P001350002024-06-14 3:13PM EDT2024-09-203.903.753.90+0.18+4.84%177,47141.62%
AMD241018P001350002024-06-14 12:59PM EDT2024-10-185.154.854.95+0.40+8.42%83,48540.72%
AMD241115P001350002024-06-14 3:41PM EDT2024-11-156.606.456.60+0.25+3.94%681,33942.25%
AMD241220P001350002024-06-14 3:46PM EDT2024-12-207.857.607.75+0.40+5.37%41,35141.40%
AMD250117P001350002024-06-13 3:59PM EDT2025-01-178.308.408.550.00-7728,58040.72%
AMD250321P001350002024-06-14 12:29PM EDT2025-03-2111.0010.4510.70-0.05-0.45%11,23340.66%
AMD250620P001350002024-06-14 3:48PM EDT2025-06-2013.3013.0013.35+0.25+1.92%61,96140.35%
AMD250815P001350002024-06-13 12:40PM EDT2025-08-1514.9014.6515.100.00-352340.67%
AMD251219P001350002024-06-14 3:59PM EDT2025-12-1917.7517.6018.10-0.05-0.28%239,70940.30%
AMD260116P001350002024-06-06 3:26PM EDT2026-01-1617.0018.1018.500.00-501,50639.91%
AMD260618P001350002024-06-07 11:27AM EDT2026-06-1819.5520.8521.750.00-264839.77%
AMD261218P001350002024-06-14 2:46PM EDT2026-12-1824.1423.6024.50+0.37+1.56%725738.80%